Pembina Pipeline Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.640	70.880	68.500	70.820	70.820	3,151,261
2026-10-15	69.140	69.200	67.400	68.410	68.410	1,906,900
2026-10-14	69.460	69.800	68.810	69.120	69.120	2,075,500
2026-10-13	68.250	69.170	68.250	69.140	69.140	2,894,700
2026-10-09	67.250	67.900	67.060	67.550	67.550	2,861,100
2026-10-08	66.110	67.400	66.100	67.170	67.170	2,289,800
2026-10-07	66.480	66.780	65.160	65.580	65.580	1,900,500
2026-10-06	65.450	66.780	65.310	66.370	66.370	2,146,800
2026-10-05	65.340	66.220	65.010	65.820	65.820	2,324,100
2026-10-02	64.030	65.600	63.660	65.460	65.460	1,650,900
2026-10-01	63.490	64.660	62.800	64.450	64.450	2,658,300
2026-09-30	63.500	63.980	63.380	63.530	63.530	1,860,800
2026-09-29	63.140	63.270	62.680	63.220	63.220	1,961,100
2026-09-28	63.740	64.180	63.080	63.890	63.890	1,952,200
2026-09-25	63.970	64.230	62.700	63.200	63.200	1,542,000
2026-09-24	65.010	65.200	64.120	64.240	64.240	2,410,900
2026-09-23	64.530	65.330	64.440	64.590	64.590	2,086,800
2026-09-22	64.610	65.640	64.450	64.660	64.660	2,492,300
2026-09-21	66.320	66.450	65.080	65.200	65.200	2,373,900
2026-09-18	66.780	67.130	65.980	66.510	66.510	5,464,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.